Ultra S&P500 ETF (NY: SSO )

67.55 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 70.27 70.88 67.85 69.52 4,622,400 -1.52(-2.14%)
Oct 29, 2020 69.74 72.45 68.96 71.04 4,021,544 +1.39(+2.00%)
Oct 28, 2020 72.02 72.34 69.40 69.65 6,052,410 -5.08(-6.80%)
Oct 27, 2020 75.42 75.57 74.63 74.73 1,995,766 -0.54(-0.72%)
Oct 26, 2020 76.51 76.88 73.57 75.27 4,422,751 -2.85(-3.65%)
Oct 23, 2020 78.25 78.25 76.97 78.12 1,506,700 +0.49(+0.63%)
Oct 22, 2020 76.90 77.92 75.86 77.63 2,400,013 +0.86(+1.12%)
Oct 21, 2020 77.06 78.10 76.63 76.77 2,405,396 -0.28(-0.36%)
Oct 20, 2020 77.11 78.65 76.76 77.05 2,814,421 +0.59(+0.77%)
Oct 19, 2020 79.49 79.77 76.05 76.46 2,901,596 -2.42(-3.07%)
Oct 16, 2020 79.64 80.45 78.81 78.88 2,178,400 -0.08(-0.10%)
Oct 15, 2020 77.25 79.20 77.00 78.96 2,356,525 -0.25(-0.32%)
Oct 14, 2020 80.47 81.00 78.81 79.21 1,887,060 -1.26(-1.57%)
Oct 13, 2020 81.16 81.20 79.71 80.47 1,882,464 -0.78(-0.96%)
Oct 12, 2020 79.98 81.97 79.74 81.25 1,889,939 +2.52(+3.20%)
Oct 09, 2020 78.14 78.94 77.85 78.73 2,241,600 +1.41(+1.82%)
Oct 08, 2020 76.91 77.36 76.49 77.32 1,524,361 +1.33(+1.75%)
Oct 07, 2020 74.83 76.37 74.83 75.99 1,795,289 +2.56(+3.49%)
Oct 06, 2020 75.68 76.66 73.21 73.43 3,765,076 -2.16(-2.86%)
Oct 05, 2020 73.98 75.67 73.98 75.59 1,649,324 +2.59(+3.55%)
Oct 02, 2020 72.09 73.92 71.84 73.00 2,598,000 -1.45(-1.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.